Skip to main content
logo
Asiainfo Security Technologies Co.,Ltd. (SHA:688225)
China flag China · Delayed Price · Currency is CNY
16.54
+0.44 (2.73%)
At close: May 22, 2026

SHA:688225 Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
May 21, 202617.4417.9116.0516.1016.10-6.83%8,159,295
May 20, 202617.5618.2017.1017.2817.28-3.08%9,729,761
May 19, 202616.5218.2416.5217.8317.836.83%11,684,280
May 18, 202615.8816.9415.8816.6916.695.10%6,052,683
May 15, 202616.1016.3215.7315.8815.88-0.87%3,887,390
May 14, 202616.9416.9416.0216.0216.02-4.64%4,634,054
May 13, 202616.4916.9816.3416.8016.801.51%4,357,425
May 12, 202616.9717.0216.5016.5516.55-2.36%3,939,452
May 11, 202616.9217.2216.6116.9516.950.83%5,571,523
May 8, 202616.8917.7216.7616.8116.810.60%6,554,571
May 7, 202616.3616.8316.1816.7116.712.14%5,563,622
May 6, 202615.9316.5415.9216.3616.363.22%4,504,587
Apr 30, 202615.7416.1915.6115.8515.850.51%4,123,416
Apr 29, 202615.9015.9015.5915.7715.770.06%4,223,957
Apr 28, 202616.6316.7515.6015.7615.76-6.75%6,779,148
Apr 27, 202616.3617.0116.2816.9016.902.74%3,098,398
Apr 24, 202616.5516.5816.1616.4516.45-0.66%2,882,259
Apr 23, 202616.8616.9816.4616.5616.56-2.42%3,533,087
Apr 22, 202616.8817.0416.6016.9716.97-4,538,035
Apr 21, 202617.3017.3016.7116.9716.97-1.11%3,018,459
Apr 20, 202617.0517.4316.9017.1617.161.12%3,066,559
Apr 17, 202617.1017.1616.8616.9716.97-0.64%2,288,681
Apr 16, 202616.8817.0916.7417.0817.081.79%4,040,848
Apr 15, 202617.0017.2916.7316.7816.78-1.06%2,925,921
Apr 14, 202616.8117.2816.6716.9616.962.42%4,554,446
Apr 13, 202616.5216.8316.4216.5616.56-0.66%3,057,108
Apr 10, 202616.8217.0716.6716.6716.67-0.18%3,003,074
Apr 9, 202616.6317.2016.6316.7016.70-2.68%2,413,672
Apr 8, 202616.3017.2416.3017.1617.167.59%3,666,234
Apr 7, 202615.9716.1515.7915.9515.950.82%1,945,690
Apr 3, 202616.4616.4615.7215.8215.82-2.94%2,614,620
Apr 2, 202616.7816.8316.1416.3016.30-3.55%2,974,903
Apr 1, 202616.8717.0416.7516.9016.902.24%2,052,672
Mar 31, 202616.6317.2116.4916.5316.53-1.49%2,417,088
Mar 30, 202616.7816.8816.3816.7816.78-1.18%2,319,133
Mar 27, 202616.5117.1216.4016.9816.981.31%1,676,139
Mar 26, 202617.3017.3816.6916.7616.76-3.01%2,510,337
Mar 25, 202617.2817.4817.1817.2817.280.64%3,182,272
Mar 24, 202617.1617.3016.6417.1717.171.90%2,679,487
Mar 23, 202617.7317.7716.7016.8516.85-7.37%4,725,707
Mar 20, 202618.9419.2018.1118.1918.19-3.96%4,432,520
Mar 19, 202619.1219.3118.8018.9418.94-3.02%3,730,210
Mar 18, 202618.8119.7418.7119.5319.533.83%5,003,015
Mar 17, 202619.7919.9018.8018.8118.81-5.19%5,810,449
Mar 16, 202620.3520.3819.7119.8419.84-1.98%5,137,487
Mar 13, 202621.6021.6020.2020.2420.24-6.51%8,392,631
Mar 12, 202621.5723.2021.0021.6521.650.70%15,160,870
Mar 11, 202621.6622.6021.0821.5021.504.12%13,157,500
Mar 10, 202620.3721.3320.3420.6520.651.77%4,208,329
Mar 9, 202619.6220.4619.2220.2920.292.17%3,651,420